Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.85 | 29.33 | 27.85 | 29.02 | 2,562,590 | +0.43(+1.51%) |
Feb 25, 2022 | 28.03 | 28.75 | 28.10 | 28.59 | 1,074,450 | +0.83(+2.98%) |
Feb 24, 2022 | 27.03 | 27.88 | 26.71 | 27.76 | 1,975,677 | -0.20(-0.72%) |
Feb 23, 2022 | 28.55 | 28.71 | 27.87 | 27.96 | 1,053,123 | -0.33(-1.17%) |
Feb 22, 2022 | 28.73 | 28.99 | 28.09 | 28.29 | 1,480,284 | -0.66(-2.28%) |
Feb 18, 2022 | 28.96 | 0 | -0.15(-0.50%) | |||
Feb 17, 2022 | 29.42 | 29.63 | 29.09 | 29.10 | 1,352,108 | -0.73(-2.43%) |
Feb 16, 2022 | 29.51 | 29.89 | 29.49 | 29.83 | 879,939 | +0.08(+0.28%) |
Feb 15, 2022 | 29.37 | 29.87 | 29.26 | 29.74 | 1,610,938 | +0.84(+2.92%) |
Feb 14, 2022 | 29.42 | 29.68 | 28.68 | 28.90 | 1,530,133 | -0.28(-0.94%) |
Feb 11, 2022 | 29.07 | 29.87 | 28.91 | 29.18 | 1,551,683 | -0.11(-0.38%) |
Feb 10, 2022 | 29.23 | 29.78 | 29.14 | 29.29 | 1,464,220 | -0.17(-0.59%) |
Feb 09, 2022 | 29.56 | 29.74 | 29.32 | 29.46 | 1,046,497 | -0.10(-0.34%) |
Feb 08, 2022 | 29.34 | 29.61 | 29.18 | 29.56 | 1,620,143 | +0.62(+2.16%) |
Feb 07, 2022 | 28.94 | 29.13 | 28.74 | 28.94 | 1,120,028 | -0.06(-0.19%) |
Feb 04, 2022 | 28.63 | 29.26 | 28.45 | 28.99 | 1,128,059 | +0.50(+1.77%) |
Feb 03, 2022 | 28.71 | 28.47 | 28.49 | 1,262,617 | -0.12(-0.42%) | |
Feb 02, 2022 | 28.62 | 28.73 | 28.37 | 28.61 | 1,451,548 | -0.25(-0.86%) |
Feb 01, 2022 | 28.49 | 28.92 | 28.18 | 28.85 | 1,180,387 | +0.25(+0.87%) |
Jan 31, 2022 | 27.91 | 28.66 | 27.82 | 28.61 | 1,881,786 | +0.35(+1.23%) |
Jan 28, 2022 | 28.05 | 28.29 | 27.49 | 28.26 | 2,395,802 | +0.23(+0.82%) |
Jan 27, 2022 | 29.24 | 29.66 | 27.74 | 28.03 | 2,179,567 | -1.08(-3.72%) |
Jan 26, 2022 | 29.83 | 30.50 | 28.61 | 29.11 | 1,872,126 | -0.22(-0.75%) |
Jan 25, 2022 | 29.18 | 29.75 | 28.65 | 29.33 | 1,574,696 | -0.15(-0.50%) |
Jan 24, 2022 | 28.23 | 29.63 | 27.97 | 29.48 | 1,623,480 | +0.61(+2.13%) |
Jan 21, 2022 | 29.03 | 29.61 | 28.83 | 28.86 | 1,789,766 | -0.28(-0.94%) |
Jan 20, 2022 | 29.81 | 30.18 | 29.07 | 29.14 | 987,669 | -0.73(-2.46%) |
Jan 19, 2022 | 30.94 | 30.94 | 29.82 | 29.87 | 1,055,409 | -1.01(-3.27%) |
Jan 18, 2022 | 31.19 | 31.39 | 30.76 | 30.88 | 988,949 | -0.45(-1.44%) |
Jan 14, 2022 | 31.33 | 0 | +0.29(+0.95%) | |||
Jan 13, 2022 | 31.12 | 31.42 | 30.99 | 31.04 | 1,066,122 | +0.16(+0.51%) |
Jan 12, 2022 | 31.02 | 31.42 | 30.60 | 30.88 | 1,297,025 | -0.13(-0.41%) |
Jan 11, 2022 | 30.93 | 31.05 | 30.27 | 31.01 | 991,674 | +0.17(+0.54%) |
Jan 10, 2022 | 31.01 | 31.20 | 30.51 | 30.85 | 1,739,262 | +0.17(+0.57%) |
Jan 07, 2022 | 30.24 | 30.85 | 30.07 | 30.67 | 1,910,049 | +0.43(+1.43%) |
Jan 06, 2022 | 29.51 | 30.42 | 29.11 | 30.24 | 1,459,672 | +1.41(+4.90%) |
Jan 05, 2022 | 28.93 | 29.46 | 28.81 | 28.83 | 1,603,136 | +0.09(+0.32%) |
Jan 04, 2022 | 28.28 | 29.14 | 27.97 | 28.73 | 1,605,157 | +0.80(+2.86%) |
Jan 03, 2022 | 27.67 | 28.27 | 27.59 | 27.94 | 1,133,029 | +0.60(+2.18%) |
Dec 31, 2021 | 27.45 | 27.65 | 27.30 | 27.34 | 569,186 | -0.23(-0.83%) |
Dec 30, 2021 | 27.58 | 27.83 | 27.51 | 27.57 | 683,041 | +0.12(+0.43%) |
Dec 29, 2021 | 27.50 | 27.62 | 27.18 | 27.45 | 759,951 | +0.10(+0.37%) |
Dec 28, 2021 | 27.17 | 27.53 | 27.08 | 27.35 | 772,268 | +0.05(+0.20%) |
Dec 27, 2021 | 26.58 | 27.29 | 26.53 | 27.29 | 733,247 | +0.54(+2.02%) |
Dec 23, 2021 | 26.88 | 27.14 | 26.65 | 26.75 | 448,132 | +0.09(+0.34%) |
Dec 22, 2021 | 26.43 | 26.68 | 26.20 | 26.66 | 1,110,422 | +0.17(+0.62%) |
Dec 21, 2021 | 25.75 | 26.65 | 25.72 | 26.50 | 1,606,258 | +1.04(+4.07%) |
Dec 20, 2021 | 25.85 | 25.94 | 25.01 | 25.46 | 1,484,966 | -0.79(-3.01%) |
Dec 17, 2021 | 26.94 | 27.13 | 26.12 | 26.25 | 4,975,866 | -0.98(-3.61%) |
Dec 16, 2021 | 27.16 | 27.81 | 27.03 | 27.23 | 1,694,256 | +0.33(+1.23%) |
Dec 15, 2021 | 26.89 | 27.34 | 26.58 | 26.90 | 1,732,372 | -0.06(-0.20%) |
Dec 14, 2021 | 26.67 | 27.27 | 26.67 | 26.95 | 1,580,874 | +0.18(+0.69%) |
Dec 13, 2021 | 27.63 | 27.90 | 26.61 | 26.77 | 2,161,881 | -1.00(-3.60%) |
Dec 10, 2021 | 27.87 | 28.33 | 27.49 | 27.77 | 2,067,276 | +0.31(+1.14%) |
Dec 09, 2021 | 27.76 | 28.29 | 27.37 | 27.46 | 2,880,049 | +0.49(+1.80%) |
Dec 08, 2021 | 27.35 | 27.65 | 26.85 | 26.97 | 1,675,781 | -0.39(-1.44%) |
Dec 07, 2021 | 27.89 | 27.91 | 27.19 | 27.37 | 1,221,324 | -0.25(-0.90%) |
Dec 06, 2021 | 27.38 | 27.85 | 27.13 | 27.62 | 1,278,945 | +0.78(+2.91%) |
Dec 03, 2021 | 27.31 | 27.31 | 26.66 | 26.84 | 885,617 | -0.38(-1.38%) |
Dec 02, 2021 | 26.54 | 27.39 | 26.35 | 27.21 | 1,001,972 | +0.95(+3.64%) |
Dec 01, 2021 | 27.52 | 27.63 | 26.26 | 26.26 | 1,452,784 | -0.56(-2.09%) |
Nov 30, 2021 | 26.99 | 27.12 | 26.60 | 26.82 | 1,575,945 | -0.56(-2.05%) |
Nov 29, 2021 | 27.84 | 27.89 | 27.38 | 27.38 | 1,297,314 | -0.14(-0.50%) |
Nov 26, 2021 | 27.74 | 27.76 | 27.15 | 27.51 | 1,143,027 | -1.31(-4.55%) |
Nov 24, 2021 | 28.95 | 29.17 | 28.79 | 28.83 | 1,165,002 | -0.34(-1.16%) |
Nov 23, 2021 | 29.16 | 29.36 | 28.99 | 29.17 | 1,175,777 | +0.12(+0.41%) |
Nov 22, 2021 | 28.73 | 29.26 | 28.51 | 29.05 | 1,977,583 | +0.69(+2.43%) |
Nov 19, 2021 | 28.38 | 28.49 | 27.92 | 28.36 | 2,086,661 | -0.40(-1.40%) |
Nov 18, 2021 | 29.00 | 28.79 | 28.60 | 28.76 | 1,875,391 | -0.16(-0.54%) |
Nov 17, 2021 | 28.91 | 29.06 | 28.60 | 28.92 | 1,704,480 | -0.08(-0.28%) |
Nov 16, 2021 | 28.50 | 29.07 | 28.31 | 29.00 | 1,594,915 | +0.37(+1.28%) |
Nov 15, 2021 | 29.12 | 29.12 | 28.55 | 28.63 | 1,595,134 | -0.19(-0.67%) |
Nov 12, 2021 | 28.93 | 29.16 | 28.62 | 28.83 | 1,443,729 | -0.07(-0.25%) |
Nov 11, 2021 | 29.07 | 29.30 | 28.77 | 28.90 | 2,008,943 | -0.28(-0.94%) |
Nov 10, 2021 | 29.15 | 29.18 | 2,725,113 | -0.03(-0.09%) | ||
Nov 09, 2021 | 28.40 | 29.20 | 28.39 | 29.20 | 2,452,144 | +0.55(+1.92%) |
Nov 08, 2021 | 29.11 | 29.34 | 28.55 | 28.65 | 3,289,120 | -0.50(-1.70%) |
Nov 05, 2021 | 28.91 | 29.47 | 28.80 | 29.15 | 4,289,337 | +0.52(+1.83%) |
Nov 04, 2021 | 28.13 | 28.67 | 27.50 | 28.62 | 3,849,213 | +0.79(+2.84%) |
Nov 03, 2021 | 26.38 | 28.11 | 26.36 | 27.84 | 3,044,510 | +1.33(+5.02%) |
Nov 02, 2021 | 27.04 | 27.23 | 26.42 | 26.50 | 2,474,700 | -0.62(-2.30%) |
Nov 01, 2021 | 26.97 | 27.30 | 26.99 | 27.13 | 3,111,022 | +0.50(+1.86%) |
Oct 29, 2021 | 26.76 | 27.44 | 25.92 | 26.63 | 2,125,509 | +8.19(+44.38%) |
Oct 28, 2021 | 18.69 | 18.91 | 18.34 | 18.45 | 33,516,992 | -0.19(-1.03%) |
Oct 27, 2021 | 19.13 | 19.26 | 18.34 | 18.64 | 3,618,590 | -0.31(-1.65%) |
Oct 26, 2021 | 19.26 | 18.95 | 3,491,758 | -0.58(-2.96%) | ||
Oct 25, 2021 | 19.78 | 19.94 | 19.43 | 19.53 | 1,829,193 | -0.18(-0.93%) |
Oct 22, 2021 | 20.06 | 20.06 | 19.58 | 19.71 | 1,087,052 | -0.23(-1.15%) |
Oct 21, 2021 | 19.99 | 20.01 | 19.67 | 19.94 | 1,635,141 | -0.04(-0.22%) |
Oct 20, 2021 | 19.32 | 19.99 | 19.26 | 19.99 | 2,351,093 | +0.74(+3.83%) |
Oct 19, 2021 | 19.62 | 19.62 | 19.21 | 19.25 | 1,808,879 | -0.15(-0.76%) |
Oct 18, 2021 | 19.22 | 19.64 | 19.21 | 19.40 | 1,453,541 | +0.16(+0.86%) |
Oct 15, 2021 | 19.97 | 19.99 | 19.23 | 19.23 | 4,589,194 | -0.27(-1.39%) |
Oct 14, 2021 | 19.69 | 19.76 | 19.44 | 19.50 | 926,804 | +0.03(+0.13%) |
Oct 13, 2021 | 19.67 | 19.67 | 19.35 | 19.48 | 579,209 | -0.21(-1.05%) |
Oct 12, 2021 | 19.56 | 19.86 | 19.42 | 19.68 | 834,343 | +0.13(+0.66%) |
Oct 11, 2021 | 19.86 | 19.87 | 19.54 | 19.55 | 469,266 | -0.09(-0.48%) |
Oct 08, 2021 | 19.67 | 19.80 | 19.50 | 19.65 | 344,267 | -0.04(-0.22%) |
Oct 07, 2021 | 19.55 | 19.77 | 19.44 | 19.69 | 590,559 | +0.32(+1.65%) |
Oct 06, 2021 | 19.10 | 19.41 | 18.86 | 19.37 | 557,148 | -0.01(-0.04%) |
Oct 05, 2021 | 19.54 | 19.54 | 19.24 | 19.38 | 717,338 | +0.04(+0.22%) |
Oct 04, 2021 | 19.55 | 19.75 | 19.27 | 19.34 | 708,871 | -0.21(-1.06%) |
Oct 01, 2021 | 18.93 | 19.67 | 18.92 | 19.55 | 1,083,503 | +0.62(+3.28%) |
Sep 30, 2021 | 19.28 | 19.32 | 18.90 | 18.92 | 809,797 | -0.16(-0.81%) |
Sep 29, 2021 | 19.13 | 19.23 | 18.87 | 19.08 | 400,882 | +0.00(+0.00%) |
Sep 28, 2021 | 19.33 | 19.46 | 18.98 | 19.08 | 462,437 | -0.12(-0.63%) |
Sep 27, 2021 | 18.98 | 19.43 | 18.98 | 19.20 | 654,139 | +0.42(+2.25%) |
Sep 24, 2021 | 18.64 | 19.02 | 18.64 | 18.78 | 704,593 | +0.03(+0.18%) |
Sep 23, 2021 | 18.24 | 18.94 | 18.20 | 18.74 | 589,520 | +0.72(+3.97%) |
Sep 22, 2021 | 18.06 | 18.28 | 17.97 | 18.03 | 745,075 | +0.26(+1.46%) |
Sep 21, 2021 | 17.96 | 18.02 | 17.73 | 17.77 | 594,261 | -0.09(-0.53%) |
Sep 20, 2021 | 17.74 | 17.89 | 17.49 | 17.86 | 1,176,089 | -0.40(-2.17%) |
Sep 17, 2021 | 18.28 | 18.44 | 18.00 | 18.26 | 3,952,808 | +0.06(+0.33%) |
Sep 16, 2021 | 18.36 | 18.44 | 18.17 | 18.20 | 819,268 | -0.04(-0.24%) |
Sep 15, 2021 | 17.98 | 18.33 | 17.98 | 18.24 | 770,586 | +0.27(+1.49%) |
Sep 14, 2021 | 18.36 | 18.40 | 17.89 | 17.98 | 917,349 | -0.31(-1.70%) |
Sep 13, 2021 | 18.37 | 18.55 | 18.11 | 18.29 | 1,030,225 | -0.10(-0.56%) |
Sep 10, 2021 | 18.61 | 18.63 | 18.38 | 18.39 | 755,514 | -0.05(-0.28%) |
Sep 09, 2021 | 18.41 | 18.87 | 18.41 | 18.44 | 850,773 | -0.09(-0.47%) |
Sep 08, 2021 | 18.47 | 18.68 | 18.41 | 18.53 | 947,995 | -0.10(-0.55%) |
Sep 07, 2021 | 18.67 | 18.97 | 18.57 | 18.63 | 963,440 | +0.00(+0.00%) |
Sep 03, 2021 | 18.73 | 18.74 | 18.52 | 18.63 | 1,104,810 | -0.06(-0.32%) |
Sep 02, 2021 | 18.76 | 18.86 | 18.42 | 18.69 | 1,468,392 | -0.06(-0.32%) |
Sep 01, 2021 | 18.57 | 18.88 | 18.34 | 18.75 | 1,918,082 | +0.22(+1.16%) |
Aug 31, 2021 | 18.43 | 18.75 | 18.43 | 18.54 | 1,012,233 | +0.42(+2.33%) |
Aug 30, 2021 | 18.53 | 18.53 | 18.03 | 18.11 | 740,984 | -0.38(-2.05%) |
Aug 27, 2021 | 17.80 | 18.51 | 17.80 | 18.49 | 1,058,596 | +0.70(+3.92%) |
Aug 26, 2021 | 17.86 | 18.02 | 17.74 | 17.80 | 976,485 | +0.01(+0.05%) |
Aug 25, 2021 | 17.80 | 18.09 | 17.71 | 17.79 | 1,071,989 | +0.09(+0.54%) |
Aug 24, 2021 | 17.74 | 17.92 | 17.69 | 17.69 | 863,591 | +0.00(+0.00%) |
Aug 23, 2021 | 17.74 | 17.92 | 17.68 | 17.69 | 732,624 | +0.06(+0.34%) |
Aug 20, 2021 | 17.25 | 17.67 | 17.25 | 17.63 | 883,445 | +0.34(+1.94%) |
Aug 19, 2021 | 17.15 | 17.50 | 17.03 | 17.30 | 1,211,467 | -0.17(-0.99%) |
Aug 18, 2021 | 17.11 | 17.76 | 16.99 | 17.47 | 1,083,216 | +0.37(+2.17%) |
Aug 17, 2021 | 17.24 | 17.44 | 17.01 | 17.10 | 1,400,849 | -0.37(-2.12%) |
Aug 16, 2021 | 17.42 | 17.73 | 17.27 | 17.47 | 1,164,448 | -0.17(-0.98%) |
Aug 13, 2021 | 17.58 | 17.72 | 17.43 | 17.64 | 527,421 | +0.05(+0.29%) |
Aug 12, 2021 | 17.90 | 17.90 | 17.59 | 17.59 | 677,770 | -0.28(-1.54%) |
Aug 11, 2021 | 17.52 | 17.86 | 17.31 | 17.86 | 701,055 | +0.38(+2.17%) |
Aug 10, 2021 | 17.03 | 17.57 | 17.03 | 17.49 | 816,235 | +0.36(+2.11%) |
Aug 09, 2021 | 16.99 | 17.48 | 16.84 | 17.12 | 591,488 | -0.04(-0.25%) |
Aug 06, 2021 | 16.85 | 17.31 | 16.82 | 17.17 | 568,389 | +0.62(+3.75%) |
Aug 05, 2021 | 16.14 | 16.55 | 16.14 | 16.55 | 744,653 | +0.54(+3.39%) |
Aug 04, 2021 | 16.05 | 16.38 | 15.99 | 16.00 | 808,144 | -0.36(-2.19%) |
Aug 03, 2021 | 16.25 | 16.44 | 15.93 | 16.36 | 856,490 | +0.13(+0.79%) |
Aug 02, 2021 | 16.36 | 16.76 | 16.05 | 16.23 | 1,367,878 | -0.01(-0.05%) |
Jul 30, 2021 | 16.40 | 16.66 | 16.17 | 16.24 | 630,010 | -0.16(-0.99%) |
Jul 29, 2021 | 16.48 | 16.60 | 16.31 | 16.40 | 561,164 | +0.14(+0.84%) |
Jul 28, 2021 | 16.17 | 16.53 | 15.98 | 16.27 | 496,718 | +0.11(+0.69%) |
Jul 27, 2021 | 15.99 | 16.19 | 15.77 | 16.16 | 469,945 | +0.10(+0.64%) |
Jul 26, 2021 | 16.20 | 16.45 | 15.96 | 16.05 | 360,243 | -0.03(-0.21%) |
Jul 23, 2021 | 16.11 | 16.24 | 15.92 | 16.09 | 394,062 | +0.16(+1.02%) |
Jul 22, 2021 | 16.32 | 16.68 | 15.78 | 15.93 | 521,807 | -0.64(-3.87%) |
Jul 21, 2021 | 16.41 | 16.76 | 16.35 | 16.57 | 658,780 | +0.42(+2.59%) |
Jul 20, 2021 | 15.89 | 16.79 | 15.87 | 16.15 | 1,049,052 | +0.15(+0.96%) |
Jul 19, 2021 | 16.17 | 16.44 | 15.86 | 15.99 | 1,159,732 | -0.72(-4.30%) |
Jul 16, 2021 | 17.37 | 17.37 | 16.70 | 16.71 | 696,603 | -0.48(-2.79%) |
Jul 15, 2021 | 16.68 | 17.22 | 16.67 | 17.19 | 767,053 | +0.29(+1.72%) |
Jul 14, 2021 | 16.99 | 17.31 | 16.74 | 16.90 | 719,311 | -0.07(-0.40%) |
Jul 13, 2021 | 17.29 | 17.36 | 16.90 | 16.97 | 569,349 | -0.48(-2.74%) |
Jul 12, 2021 | 17.22 | 17.46 | 17.00 | 17.45 | 945,631 | -0.13(-0.73%) |
Jul 09, 2021 | 17.05 | 17.60 | 16.90 | 17.58 | 782,777 | +0.98(+5.92%) |
Jul 08, 2021 | 16.34 | 16.65 | 16.25 | 16.59 | 1,727,229 | -0.16(-0.97%) |
Jul 07, 2021 | 16.82 | 17.21 | 16.65 | 16.76 | 1,198,728 | -0.32(-1.85%) |
Jul 06, 2021 | 17.63 | 17.63 | 16.97 | 17.07 | 642,499 | -0.60(-3.39%) |
Jul 02, 2021 | 17.99 | 18.03 | 17.65 | 17.67 | 591,714 | -0.36(-1.99%) |
Jul 01, 2021 | 18.05 | 18.22 | 17.88 | 18.03 | 507,715 | +0.18(+1.01%) |
Jun 30, 2021 | 17.63 | 18.13 | 17.63 | 17.85 | 1,067,445 | +0.05(+0.29%) |
Jun 29, 2021 | 17.95 | 18.11 | 17.72 | 17.80 | 587,052 | +0.03(+0.19%) |
Jun 28, 2021 | 18.31 | 18.34 | 17.70 | 17.76 | 699,113 | -0.72(-3.89%) |
Jun 25, 2021 | 18.29 | 18.59 | 18.19 | 18.48 | 3,859,653 | +0.24(+1.31%) |
Jun 24, 2021 | 18.01 | 18.27 | 17.82 | 18.24 | 1,139,530 | +0.35(+1.96%) |
Jun 23, 2021 | 18.03 | 18.17 | 17.89 | 17.89 | 811,924 | -0.15(-0.85%) |
Jun 22, 2021 | 18.03 | 18.18 | 17.70 | 18.05 | 516,639 | -0.03(-0.19%) |
Jun 21, 2021 | 17.59 | 18.13 | 17.59 | 18.08 | 1,164,897 | +0.74(+4.29%) |
Jun 18, 2021 | 17.44 | 17.71 | 17.30 | 17.34 | 2,425,132 | -0.45(-2.55%) |
Jun 17, 2021 | 19.02 | 19.02 | 17.77 | 17.79 | 1,281,709 | -1.02(-5.41%) |
Jun 16, 2021 | 18.48 | 18.97 | 18.31 | 18.81 | 873,997 | +0.16(+0.87%) |
Jun 15, 2021 | 18.38 | 18.98 | 18.29 | 18.64 | 809,547 | +0.27(+1.44%) |
Jun 14, 2021 | 18.69 | 18.92 | 18.21 | 18.38 | 1,178,682 | -0.32(-1.69%) |
Jun 11, 2021 | 18.66 | 18.92 | 18.65 | 18.70 | 954,986 | +0.14(+0.74%) |
Jun 10, 2021 | 19.30 | 19.30 | 18.56 | 18.56 | 637,602 | -0.40(-2.12%) |
Jun 09, 2021 | 19.11 | 19.35 | 18.89 | 18.96 | 571,623 | -0.35(-1.81%) |
Jun 08, 2021 | 19.17 | 19.40 | 19.04 | 19.31 | 524,632 | +0.00(+0.00%) |
Jun 07, 2021 | 19.09 | 19.38 | 19.05 | 19.31 | 792,253 | +0.19(+0.98%) |
Jun 04, 2021 | 19.13 | 19.17 | 18.99 | 19.12 | 548,380 | -0.03(-0.18%) |
Jun 03, 2021 | 19.01 | 19.29 | 18.94 | 19.16 | 664,737 | +0.13(+0.67%) |
Jun 02, 2021 | 19.27 | 19.27 | 18.97 | 19.03 | 989,658 | -0.16(-0.85%) |
Jun 01, 2021 | 19.25 | 19.41 | 19.13 | 19.19 | 821,665 | +0.06(+0.31%) |
May 28, 2021 | 18.83 | 19.13 | 18.54 | 19.13 | 640,089 | +0.27(+1.45%) |
May 27, 2021 | 18.99 | 19.07 | 18.68 | 18.86 | 761,148 | +0.24(+1.29%) |
May 26, 2021 | 18.38 | 18.64 | 18.23 | 18.62 | 843,737 | +0.30(+1.63%) |
May 25, 2021 | 18.96 | 19.19 | 18.31 | 18.32 | 756,544 | -0.58(-3.08%) |
May 24, 2021 | 19.48 | 19.48 | 18.90 | 18.90 | 759,300 | -0.51(-2.64%) |
May 21, 2021 | 19.41 | 19.50 | 19.18 | 19.41 | 611,146 | +0.26(+1.34%) |
May 20, 2021 | 19.13 | 19.25 | 18.80 | 19.16 | 738,028 | -0.18(-0.93%) |
May 19, 2021 | 18.81 | 19.36 | 18.60 | 19.34 | 883,631 | +0.15(+0.76%) |
May 18, 2021 | 19.66 | 19.90 | 19.17 | 19.19 | 753,280 | -0.54(-2.73%) |
May 17, 2021 | 19.53 | 19.78 | 19.41 | 19.73 | 631,470 | -0.01(-0.04%) |
May 14, 2021 | 19.53 | 19.76 | 19.29 | 19.74 | 967,653 | +0.57(+2.99%) |
May 13, 2021 | 18.17 | 19.30 | 18.17 | 19.17 | 1,178,026 | +0.95(+5.21%) |
May 12, 2021 | 19.09 | 19.16 | 18.10 | 18.22 | 1,099,553 | -0.68(-3.62%) |
May 11, 2021 | 18.68 | 19.12 | 18.60 | 18.90 | 866,870 | -0.15(-0.76%) |
May 10, 2021 | 19.66 | 19.96 | 19.03 | 19.05 | 1,375,695 | -0.55(-2.79%) |
May 07, 2021 | 19.41 | 19.66 | 19.25 | 19.59 | 861,761 | -0.21(-1.08%) |
May 06, 2021 | 19.13 | 19.81 | 18.95 | 19.81 | 1,336,905 | +0.66(+3.44%) |
May 05, 2021 | 19.11 | 19.20 | 18.70 | 19.15 | 1,303,247 | +0.13(+0.67%) |
May 04, 2021 | 18.95 | 19.14 | 18.70 | 19.02 | 1,210,231 | -0.06(-0.31%) |
May 03, 2021 | 19.23 | 19.41 | 18.72 | 19.08 | 1,629,591 | +0.19(+0.99%) |
Apr 30, 2021 | 18.68 | 19.11 | 18.62 | 18.89 | 1,382,627 | -0.03(-0.13%) |
Apr 29, 2021 | 18.69 | 19.12 | 18.69 | 18.92 | 925,601 | +0.36(+1.92%) |
Apr 28, 2021 | 18.81 | 18.83 | 18.44 | 18.56 | 601,032 | -0.19(-1.00%) |
Apr 27, 2021 | 18.52 | 18.75 | 18.26 | 18.75 | 1,176,489 | +0.34(+1.85%) |
Apr 26, 2021 | 19.02 | 19.14 | 18.37 | 18.41 | 1,919,483 | -0.34(-1.81%) |
Apr 23, 2021 | 17.88 | 18.95 | 17.85 | 18.75 | 1,913,962 | +0.94(+5.29%) |
Apr 22, 2021 | 18.21 | 18.53 | 17.80 | 17.81 | 1,540,212 | -0.49(-2.69%) |
Apr 21, 2021 | 17.84 | 18.38 | 17.84 | 18.30 | 1,535,333 | +0.39(+2.18%) |
Apr 20, 2021 | 18.83 | 19.03 | 17.87 | 17.91 | 2,079,892 | -1.19(-6.23%) |
Apr 19, 2021 | 19.07 | 19.25 | 18.81 | 19.10 | 1,907,585 | -0.22(-1.14%) |
Apr 16, 2021 | 19.70 | 19.74 | 19.08 | 19.32 | 1,485,785 | -0.03(-0.18%) |
Apr 15, 2021 | 19.42 | 19.42 | 18.83 | 19.35 | 2,164,987 | +0.08(+0.40%) |
Apr 14, 2021 | 18.60 | 19.70 | 18.59 | 19.28 | 2,280,160 | +0.56(+2.99%) |
Apr 13, 2021 | 18.51 | 18.92 | 18.25 | 18.72 | 3,384,426 | -0.30(-1.56%) |
Apr 12, 2021 | 19.73 | 19.79 | 18.66 | 19.01 | 4,913,320 | +0.77(+4.24%) |
Apr 09, 2021 | 17.90 | 18.34 | 17.61 | 18.24 | 1,018,982 | +0.50(+2.82%) |
Apr 08, 2021 | 17.43 | 17.76 | 17.05 | 17.74 | 830,539 | +0.13(+0.72%) |
Apr 07, 2021 | 18.00 | 18.15 | 17.50 | 17.61 | 789,739 | -0.31(-1.75%) |
Apr 06, 2021 | 17.98 | 18.19 | 17.72 | 17.93 | 848,780 | +0.03(+0.14%) |
Apr 05, 2021 | 18.32 | 18.55 | 17.71 | 17.90 | 1,353,294 | -0.12(-0.66%) |
Apr 01, 2021 | 17.76 | 18.20 | 17.70 | 18.02 | 1,028,049 | +0.42(+2.36%) |
Mar 31, 2021 | 17.88 | 18.07 | 17.59 | 17.60 | 1,456,598 | -0.28(-1.57%) |
Mar 30, 2021 | 17.25 | 17.99 | 17.24 | 17.88 | 989,674 | +0.83(+4.88%) |
Mar 29, 2021 | 17.86 | 18.05 | 16.94 | 17.05 | 1,041,031 | -0.97(-5.37%) |
Mar 26, 2021 | 17.99 | 18.15 | 17.63 | 18.02 | 862,360 | +0.48(+2.76%) |
Mar 25, 2021 | 16.72 | 17.66 | 16.50 | 17.54 | 964,856 | +0.66(+3.93%) |
Mar 24, 2021 | 17.62 | 17.92 | 16.86 | 16.87 | 1,078,990 | -0.43(-2.50%) |
Mar 23, 2021 | 17.79 | 18.21 | 17.16 | 17.31 | 1,098,091 | -0.77(-4.27%) |
Mar 22, 2021 | 18.89 | 18.89 | 17.98 | 18.08 | 1,125,894 | -0.97(-5.08%) |
Mar 19, 2021 | 18.64 | 19.26 | 18.21 | 19.05 | 3,738,074 | +0.19(+0.99%) |
Mar 18, 2021 | 19.51 | 19.95 | 18.76 | 18.86 | 874,319 | -0.30(-1.55%) |
Mar 17, 2021 | 19.11 | 19.34 | 18.87 | 19.16 | 728,275 | +0.20(+1.08%) |
Mar 16, 2021 | 19.66 | 19.70 | 18.83 | 18.95 | 1,161,097 | -0.98(-4.90%) |
Mar 15, 2021 | 20.20 | 20.28 | 19.57 | 19.93 | 1,093,473 | -0.27(-1.34%) |
Mar 12, 2021 | 20.11 | 20.24 | 19.81 | 20.20 | 1,186,438 | +0.39(+1.97%) |
Mar 11, 2021 | 19.31 | 19.81 | 19.26 | 19.81 | 1,051,384 | +0.51(+2.64%) |
Mar 10, 2021 | 18.60 | 19.48 | 18.49 | 19.30 | 2,018,158 | +0.99(+5.38%) |
Mar 09, 2021 | 18.16 | 18.64 | 17.71 | 18.32 | 1,307,382 | -0.08(-0.42%) |
Mar 08, 2021 | 18.56 | 19.03 | 18.29 | 18.39 | 1,388,127 | +0.28(+1.55%) |
Mar 05, 2021 | 18.28 | 18.38 | 17.11 | 18.11 | 1,358,368 | +0.42(+2.35%) |
Mar 04, 2021 | 17.95 | 18.54 | 17.26 | 17.70 | 1,151,732 | -0.46(-2.53%) |
Mar 03, 2021 | 18.29 | 19.12 | 18.14 | 18.16 | 1,000,257 | +0.05(+0.28%) |
Mar 02, 2021 | 18.31 | 18.51 | 18.08 | 18.10 | 883,007 | -0.29(-1.57%) |